XETRA - Delayed Quote EUR

medondo holding AG (AMI.DE)

0.3380

+0.0180

+(5.63%)

At close: May 9 at 5:36:17 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.3380	0.3780	0.3000	0.3380	0.3380	27,491
May 8, 2025	0.3580	0.3600	0.3200	0.3200	0.3200	1,960
May 7, 2025	0.3780	0.3780	0.3500	0.3500	0.3500	2,020
May 6, 2025	0.3600	0.3600	0.3560	0.3560	0.3560	2,000
May 5, 2025	0.3800	0.4560	0.3760	0.4100	0.4100	5,959
May 2, 2025	0.3400	0.4180	0.3400	0.3700	0.3700	954
Apr 30, 2025	0.3400	0.3800	0.3400	0.3800	0.3800	38
Apr 29, 2025	0.3500	0.3900	0.3400	0.3820	0.3820	3,015
Apr 28, 2025	0.3800	0.3820	0.3560	0.3820	0.3820	2,151
Apr 25, 2025	0.3820	0.4000	0.3600	0.3660	0.3660	34,593
Apr 24, 2025	0.3080	0.4280	0.3020	0.4280	0.4280	8,062
Apr 23, 2025	0.3920	0.4020	0.3120	0.3280	0.3280	40,380
Apr 22, 2025	0.3880	0.4880	0.3880	0.4360	0.4360	13,470
Apr 17, 2025	0.3800	0.4280	0.3020	0.3560	0.3560	53,574
Apr 16, 2025	0.3880	0.5200	0.3880	0.3960	0.3960	29,262
Apr 15, 2025	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 14, 2025	0.3500	0.3880	0.3460	0.3460	0.3460	2,023
Apr 11, 2025	0.3680	0.3900	0.3500	0.3700	0.3700	10,322
Apr 10, 2025	0.3500	0.3900	0.3200	0.3360	0.3360	8,739
Apr 9, 2025	0.4200	0.4200	0.3800	0.3800	0.3800	2,591
Apr 8, 2025	0.3000	0.4200	0.3000	0.4200	0.4200	10,527
Apr 7, 2025	0.4380	0.4380	0.2700	0.2920	0.2920	56,471
Apr 4, 2025	0.3960	0.3960	0.3960	0.3960	0.3960	-
Apr 3, 2025	0.4700	0.4700	0.3400	0.4200	0.4200	16,640
Apr 2, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 1, 2025	0.4800	0.4800	0.4000	0.4260	0.4260	2,272
Mar 31, 2025	0.4200	0.5000	0.4200	0.4760	0.4760	5,629
Mar 28, 2025	0.4300	0.4900	0.4300	0.4600	0.4600	7,500
Mar 27, 2025	0.4700	0.4700	0.4660	0.4660	0.4660	218
Mar 26, 2025	0.4500	0.4500	0.4360	0.4360	0.4360	3,000
Mar 25, 2025	0.4500	0.4560	0.4500	0.4560	0.4560	1,200
Mar 24, 2025	0.4760	0.4760	0.4760	0.4760	0.4760	-
Mar 21, 2025	0.5000	0.5000	0.4760	0.4760	0.4760	18
Mar 20, 2025	0.5000	0.5000	0.4600	0.4760	0.4760	2,036
Mar 19, 2025	0.5000	0.5100	0.4800	0.4800	0.4800	5,092
Mar 18, 2025	0.4200	0.5000	0.3800	0.4800	0.4800	19,237
Mar 17, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 14, 2025	0.5000	0.5000	0.4200	0.4400	0.4400	28,343
Mar 13, 2025	0.5000	0.5000	0.4800	0.4900	0.4900	3,747
Mar 12, 2025	0.4100	0.5000	0.4100	0.4900	0.4900	6,109
Mar 11, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	2,000
Mar 10, 2025	0.4640	0.4660	0.4600	0.4660	0.4660	2,999
Mar 7, 2025	0.4980	0.5000	0.4640	0.4820	0.4820	8,200
Mar 6, 2025	0.5000	0.5000	0.4820	0.4820	0.4820	6,000
Mar 5, 2025	0.5200	0.5500	0.5200	0.5500	0.5500	6,500
Mar 4, 2025	0.6050	0.6050	0.5650	0.5650	0.5650	4,500
Mar 3, 2025	0.6400	0.6400	0.6350	0.6350	0.6350	1,199
Feb 28, 2025	0.6300	0.6750	0.6000	0.6750	0.6750	8,467
Feb 27, 2025	0.6750	0.6750	0.6550	0.6550	0.6550	3,300
Feb 26, 2025	0.6250	0.6550	0.6250	0.6550	0.6550	5,333
Feb 25, 2025	0.6150	0.6150	0.6000	0.6050	0.6050	9,946
Feb 24, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 21, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	400
Feb 20, 2025	0.6150	0.6400	0.6150	0.6400	0.6400	326
Feb 19, 2025	0.6350	0.6500	0.6150	0.6500	0.6500	908
Feb 18, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 17, 2025	0.5950	0.6400	0.5950	0.6400	0.6400	34,537
Feb 14, 2025	0.6100	0.6100	0.5600	0.5650	0.5650	16,980
Feb 13, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Feb 12, 2025	0.6650	0.6650	0.6300	0.6650	0.6650	21,464
Feb 11, 2025	0.7050	0.7100	0.6850	0.6850	0.6850	3,073
Feb 10, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Feb 7, 2025	0.6850	0.6850	0.6550	0.6550	0.6550	15
Feb 6, 2025	0.6850	0.6850	0.6250	0.6550	0.6550	12,733
Feb 5, 2025	0.6500	0.6650	0.6500	0.6550	0.6550	7,100
Feb 4, 2025	0.6650	0.6650	0.6100	0.6500	0.6500	7,537
Feb 3, 2025	0.6000	0.6950	0.6000	0.6500	0.6500	9,500
Jan 31, 2025	0.7500	0.7500	0.6200	0.7100	0.7100	19,356
Jan 30, 2025	0.7450	0.7500	0.7050	0.7050	0.7050	4,923
Jan 29, 2025	0.6900	0.7100	0.6900	0.7100	0.7100	1,000
Jan 28, 2025	0.7450	0.7500	0.7200	0.7200	0.7200	12,000
Jan 27, 2025	0.7100	0.7250	0.7000	0.7250	0.7250	4,750
Jan 24, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 23, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 22, 2025	0.6800	0.7300	0.6800	0.7300	0.7300	5,585
Jan 21, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jan 20, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jan 17, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jan 16, 2025	0.7000	0.7000	0.6550	0.6550	0.6550	12,458
Jan 15, 2025	0.7100	0.7150	0.7000	0.7150	0.7150	7,000
Jan 14, 2025	0.7000	0.7500	0.7000	0.7300	0.7300	2,525
Jan 13, 2025	0.7500	0.7500	0.6700	0.6900	0.6900	9,498
Jan 10, 2025	0.7000	0.7500	0.6800	0.7100	0.7100	35,122
Jan 9, 2025	0.6200	0.6950	0.6200	0.6950	0.6950	166
Jan 8, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 7, 2025	0.6500	0.6500	0.6100	0.6450	0.6450	9,290
Jan 6, 2025	0.5800	0.6250	0.5500	0.6250	0.6250	13,681
Jan 3, 2025	0.6000	0.6550	0.6000	0.6100	0.6100	7,744
Jan 2, 2025	0.6950	0.6950	0.6000	0.6250	0.6250	8,848
Dec 30, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
Dec 27, 2024	0.6950	0.7400	0.6950	0.7150	0.7150	49,867
Dec 23, 2024	0.6500	0.7000	0.6200	0.6850	0.6850	34,327
Dec 20, 2024	0.6400	0.6800	0.6400	0.6600	0.6600	26,287
Dec 19, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	14,720
Dec 18, 2024	0.5450	0.6200	0.5450	0.6200	0.6200	10,905
Dec 17, 2024	0.5450	0.5500	0.5400	0.5450	0.5450	4,601
Dec 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 13, 2024	0.4800	0.5100	0.4800	0.5100	0.5100	86
Dec 12, 2024	0.5250	0.5350	0.5100	0.5100	0.5100	10,456
Dec 11, 2024	0.5250	0.5600	0.5200	0.5300	0.5300	392
Dec 10, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Dec 9, 2024	0.5000	0.5000	0.4620	0.4960	0.4960	8,352
Dec 6, 2024	0.4300	0.5000	0.4300	0.4800	0.4800	8,038
Dec 5, 2024	0.4320	0.4700	0.4300	0.4600	0.4600	3,562
Dec 4, 2024	0.4680	0.4900	0.4600	0.4600	0.4600	11,339
Dec 3, 2024	0.4280	0.4800	0.3800	0.4780	0.4780	32,171
Dec 2, 2024	0.4500	0.4900	0.3920	0.4400	0.4400	15,597
Nov 29, 2024	0.5250	0.5250	0.4700	0.4700	0.4700	6,221
Nov 28, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 27, 2024	0.5600	0.5600	0.5050	0.5400	0.5400	3,000
Nov 26, 2024	0.6000	0.6000	0.5750	0.5750	0.5750	82
Nov 25, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Nov 22, 2024	0.5800	0.6250	0.5800	0.6250	0.6250	8,927
Nov 21, 2024	0.6100	0.6100	0.5600	0.5600	0.5600	156
Nov 20, 2024	0.6150	0.6300	0.5700	0.5700	0.5700	18,693
Nov 19, 2024	0.6000	0.6350	0.6000	0.6250	0.6250	6,139
Nov 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 14, 2024	0.5000	0.6000	0.5000	0.6000	0.6000	29,814
Nov 13, 2024	0.4920	0.5050	0.4920	0.5050	0.5050	26,573
Nov 12, 2024	0.5300	0.5300	0.4520	0.4760	0.4760	61,008
Nov 11, 2024	0.5750	0.5750	0.4940	0.4960	0.4960	6,020
Nov 8, 2024	0.5300	0.5550	0.5300	0.5550	0.5550	2,000
Nov 7, 2024	0.4820	0.5100	0.4800	0.5100	0.5100	68
Nov 6, 2024	0.5600	0.5600	0.4820	0.5150	0.5150	2,040
Nov 5, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 4, 2024	0.6000	0.6300	0.5950	0.5950	0.5950	19,500
Nov 1, 2024	0.5800	0.6500	0.5200	0.6300	0.6300	26,222
Oct 31, 2024	0.5600	0.6000	0.5450	0.5850	0.5850	27,013
Oct 30, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	5,260
Oct 29, 2024	0.5450	0.5450	0.5250	0.5250	0.5250	19
Oct 28, 2024	0.5450	0.5450	0.5250	0.5250	0.5250	10,934
Oct 25, 2024	0.5450	0.5450	0.4800	0.5050	0.5050	2,235
Oct 24, 2024	0.5750	0.5750	0.5000	0.5000	0.5000	11,198
Oct 23, 2024	0.5950	0.6000	0.5700	0.5850	0.5850	8,700
Oct 22, 2024	0.5600	0.5950	0.5600	0.5800	0.5800	2,193
Oct 21, 2024	0.5800	0.5950	0.5700	0.5850	0.5850	10,715
Oct 18, 2024	0.6000	0.6300	0.6000	0.6050	0.6050	22,000
Oct 17, 2024	0.6700	0.6700	0.6250	0.6250	0.6250	17,210
Oct 16, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 15, 2024	0.6500	0.7400	0.6200	0.7050	0.7050	24,404
Oct 14, 2024	0.6650	0.7250	0.6050	0.6900	0.6900	89,895
Oct 11, 2024	0.7350	0.7400	0.7350	0.7350	0.7350	6,385
Oct 10, 2024	0.7300	0.7350	0.7150	0.7350	0.7350	2,063
Oct 9, 2024	0.7450	0.7650	0.7450	0.7450	0.7450	57,795
Oct 8, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Oct 7, 2024	0.6650	0.7800	0.6650	0.7250	0.7250	21,233
Oct 4, 2024	0.6600	0.6600	0.6150	0.6300	0.6300	11,995
Oct 3, 2024	0.7200	0.7200	0.6000	0.6500	0.6500	48,089
Oct 2, 2024	0.7500	0.7900	0.7500	0.7650	0.7650	2,238
Oct 1, 2024	0.8000	0.8000	0.7850	0.7850	0.7850	12,484
Sep 30, 2024	0.7800	0.8200	0.7800	0.8200	0.8200	2,050
Sep 27, 2024	0.8700	0.8700	0.8000	0.8100	0.8100	102
Sep 26, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	7,600
Sep 25, 2024	0.8500	0.8800	0.7800	0.8200	0.8200	3,803
Sep 24, 2024	0.7800	0.8300	0.7400	0.8200	0.8200	5,676
Sep 23, 2024	0.8000	0.8600	0.8000	0.8150	0.8150	107
Sep 20, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	185
Sep 19, 2024	0.7600	0.8100	0.7600	0.7900	0.7900	10,815
Sep 18, 2024	0.7950	0.7950	0.7850	0.7850	0.7850	20
Sep 17, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	13
Sep 16, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	3,625
Sep 13, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Sep 12, 2024	0.7900	0.8100	0.7500	0.7800	0.7800	3,538
Sep 11, 2024	0.8200	0.8600	0.7550	0.7550	0.7550	6,090
Sep 10, 2024	0.8200	0.8800	0.8200	0.8300	0.8300	2,105
Sep 9, 2024	0.8100	0.8800	0.7600	0.7600	0.7600	10,818
Sep 6, 2024	0.8300	0.8400	0.8300	0.8400	0.8400	2,137
Sep 5, 2024	0.7600	0.8400	0.7400	0.8050	0.8050	7,755
Sep 4, 2024	0.7700	0.8400	0.7700	0.8100	0.8100	337
Sep 3, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Sep 2, 2024	0.8100	0.8350	0.7500	0.8350	0.8350	4,630
Aug 30, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	7,513
Aug 29, 2024	0.7500	0.8500	0.7500	0.7850	0.7850	7,786
Aug 28, 2024	0.7200	0.7900	0.7000	0.7750	0.7750	7,574
Aug 27, 2024	0.7050	0.8600	0.7000	0.7700	0.7700	49,198
Aug 26, 2024	0.9600	0.9600	0.5750	0.6500	0.6500	94,925
Aug 23, 2024	0.9800	1.0200	0.9400	0.9900	0.9900	10,500
Aug 22, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Aug 21, 2024	0.9700	1.0300	0.9700	1.0000	1.0000	160
Aug 20, 2024	1.0000	1.0300	1.0000	1.0000	1.0000	4,126
Aug 19, 2024	0.9200	1.0000	0.9200	0.9600	0.9600	39
Aug 16, 2024	0.9800	1.0300	0.9800	0.9850	0.9850	5,325
Aug 15, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Aug 14, 2024	0.9600	0.9900	0.9400	0.9400	0.9400	6,213
Aug 13, 2024	0.9900	0.9900	0.8800	0.8800	0.8800	2,400
Aug 12, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Aug 9, 2024	0.9500	0.9900	0.9450	0.9450	0.9450	5,353
Aug 8, 2024	0.9900	0.9900	0.9100	0.9100	0.9100	1,586
Aug 7, 2024	0.9850	0.9850	0.9300	0.9300	0.9300	6,023
Aug 6, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Aug 5, 2024	0.9750	1.0000	0.9550	0.9550	0.9550	6,011
Aug 2, 2024	0.9000	0.9650	0.9000	0.9500	0.9500	4,986
Aug 1, 2024	0.9800	1.0000	0.9600	0.9600	0.9600	6,504
Jul 31, 2024	1.0400	1.0400	1.0100	1.0100	1.0100	100
Jul 30, 2024	1.0400	1.0400	1.0100	1.0100	1.0100	1,930
Jul 29, 2024	0.9900	1.0400	0.9900	1.0000	1.0000	6,169
Jul 26, 2024	1.0500	1.0500	0.9900	0.9900	0.9900	10,639
Jul 25, 2024	1.0200	1.0400	1.0200	1.0400	1.0400	1,697
Jul 24, 2024	1.0600	1.0700	1.0600	1.0700	1.0700	1,483
Jul 23, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jul 22, 2024	1.0500	1.0600	1.0000	1.0300	1.0300	16,293
Jul 19, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Jul 18, 2024	1.0700	1.0700	1.0400	1.0400	1.0400	3,310
Jul 17, 2024	1.1800	1.1800	1.0200	1.0200	1.0200	19,075
Jul 16, 2024	1.1700	1.1700	1.1400	1.1400	1.1400	500
Jul 15, 2024	1.0900	1.1400	1.0900	1.1000	1.1000	2,760
Jul 12, 2024	1.0300	1.0900	1.0100	1.0900	1.0900	2,423
Jul 11, 2024	0.9600	0.9850	0.9600	0.9850	0.9850	88
Jul 10, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jul 9, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	88
Jul 8, 2024	1.0300	1.0300	1.0200	1.0200	1.0200	2,000
Jul 5, 2024	1.0000	1.0400	1.0000	1.0000	1.0000	11,400
Jul 4, 2024	1.0300	1.0900	1.0200	1.0300	1.0300	30,500
Jul 3, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jul 2, 2024	1.0600	1.0600	1.0300	1.0300	1.0300	126
Jul 1, 2024	1.0300	1.0600	1.0300	1.0300	1.0300	807
Jun 28, 2024	1.0000	1.0500	0.9600	0.9950	0.9950	7,750
Jun 27, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jun 26, 2024	1.0100	1.0400	1.0100	1.0400	1.0400	2,000
Jun 25, 2024	1.0500	1.0600	1.0500	1.0600	1.0600	2,039
Jun 24, 2024	1.0500	1.0500	1.0300	1.0300	1.0300	25,000
Jun 21, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jun 20, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jun 19, 2024	1.0100	1.0300	1.0100	1.0300	1.0300	39
Jun 18, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jun 17, 2024	1.0000	1.0600	0.9950	0.9950	0.9950	3,811
Jun 14, 2024	1.0600	1.0600	1.0200	1.0200	1.0200	5,693
Jun 13, 2024	0.9800	1.0600	0.9800	1.0600	1.0600	7,214
Jun 12, 2024	1.0300	1.0300	1.0100	1.0100	1.0100	2,000
Jun 11, 2024	1.0600	1.0600	0.9750	0.9900	0.9900	6,636
Jun 10, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jun 7, 2024	1.0400	1.0500	1.0400	1.0500	1.0500	2,190
Jun 6, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	2,363
Jun 5, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	1,000
Jun 4, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	1,066
Jun 3, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
May 31, 2024	1.0800	1.1200	1.0800	1.1200	1.1200	4,000
May 30, 2024	1.1000	1.1300	1.1000	1.1300	1.1300	2,000
May 29, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 28, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 27, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 24, 2024	1.0900	1.0900	1.0700	1.0700	1.0700	1,000
May 23, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
May 22, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
May 21, 2024	1.0700	1.0700	1.0600	1.0600	1.0600	2,000
May 20, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
May 17, 2024	1.1000	1.1100	1.1000	1.1100	1.1100	1,364
May 16, 2024	1.1300	1.1300	1.0800	1.0800	1.0800	2,000
May 15, 2024	1.1000	1.2200	1.1000	1.1500	1.1500	14,130
May 14, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
May 13, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
May 10, 2024	1.1000	1.1000	1.0700	1.0700	1.0700	2,615
May 9, 2024	1.1700	1.1700	1.1200	1.1300	1.1300	4,865

PDA0.DE PRO DV AG

2.6600

-2.92%

SYT.DE Softing AG

3.0800

0.00%

RTC.DE RealTech AG

1.0200

0.00%

T3T1.DE Seven Principles AG

5.10

0.00%

OBS.DE ORBIS AG

6.15

0.00%

CGM.DE Capgemini SE

148.60

+2.77%

SHF.DE SNP Schneider-Neureither & Partner SE

71.00

+1.72%

3ITN.DE audius SE

11.30

-0.88%

AI3A.DE Amadeus IT Group, S.A.

67.88

-0.50%

A1OS.DE All for One Group SE

57.20

-2.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

medondo holding AG (AMI.DE)

Related Tickers